Get the Stockscreener App
22.66
1.39%
-0.32
After Hours:
22.63
-0.03
-0.13%
Invesco Db Commodity Index Tracking Fund Stock (DBC) Price History
The historical daily chart and data for Invesco Db Commodity Index Tracking Fund stock (DBC), show that the latest closing stock price as of February 21, 2025, is $22.66.
- Invesco Db Commodity Index Tracking Fund all-time high stock price is $30.64, occurred on June 09, 2022.
- The lowest Invesco Db Commodity Index Tracking Fund stock price recorded was $10.46 on April 27, 2020. Since then, Invesco Db Commodity Index Tracking Fund's stock price has risen over 116.72% to $22.66 now.
- The 52-week high stock price for DBC is $24.09, representing a 6.31% increase from the current share price, occurred on April 12, 2024.
- The 52-week low stock price for DBC is $20.78, indicating a -8.30% decrease from the current share price, occurred on December 23, 2024.
- The closing price of Invesco Db Commodity Index Tracking Fund (DBC) stock in the beginning of 2024 was $20.87. The stock closed the year at $24.65, a gain of over 18.11% for the year.
The table below shows more information about DBC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 21, 2025 | $22.90 | $22.66 | $0.24 | 809,133.0 | -1.39% |
| Feb 20, 2025 | $23.04 | $22.93 | $0.105 | 662,986.0 | +0.13% |
| Feb 19, 2025 | $23.01 | $22.83 | $0.1751 | 787,375.0 | +0.79% |
| Feb 18, 2025 | $22.79 | $22.56 | $0.23 | 877,162.0 | +1.47% |
| Feb 14, 2025 | $22.61 | $22.43 | $0.185 | 1,174,430.0 | +0.04% |
| Feb 13, 2025 | $22.43 | $22.27 | $0.165 | 717,089.0 | +0.49% |
| Feb 12, 2025 | $22.50 | $22.32 | $0.175 | 801,645.0 | -1.11% |
| Feb 11, 2025 | $22.61 | $22.52 | $0.095 | 693,689.0 | +0.76% |
| Feb 10, 2025 | $22.41 | $22.26 | $0.15 | 1,099,024.0 | +1.45% |
| Feb 07, 2025 | $22.20 | $22.05 | $0.1414 | 562,682.0 | +0.05% |
| Feb 06, 2025 | $22.11 | $21.95 | $0.165 | 1,111,423.0 | +0.05% |
| Feb 05, 2025 | $22.12 | $21.98 | $0.1388 | 628,638.0 | -0.63% |
| Feb 04, 2025 | $22.27 | $21.83 | $0.446 | 1,188,166.0 | +0.27% |
| Feb 03, 2025 | $22.19 | $21.99 | $0.20 | 1,026,938.0 | +0.77% |
| Jan 31, 2025 | $22.00 | $21.81 | $0.195 | 1,622,212.0 | -0.18% |
| Jan 30, 2025 | $22.13 | $21.98 | $0.1501 | 856,395.0 | +0.09% |
| Jan 29, 2025 | $22.07 | $21.92 | $0.15 | 1,185,397.0 | +0.18% |
| Jan 28, 2025 | $21.98 | $21.84 | $0.135 | 414,692.0 | +0.09% |
| Jan 27, 2025 | $22.11 | $21.79 | $0.32 | 957,906.0 | -1.53% |
| Jan 24, 2025 | $22.34 | $22.17 | $0.1685 | 532,207.0 | +0.04% |
Invesco Db Commodity Index Tracking Fund Stock (DBC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Invesco Db Commodity Index Tracking Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DBC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Invesco Db Commodity Index Tracking Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
Invesco Db Commodity Index Tracking Fund Stock (DBC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $23.04 | $21.83 | $1.21 | 12,949,513.0 | +3.14% |
| Jan, 2025 | $22.69 | $21.46 | $1.23 | 16,741,437.0 | +2.76% |
Invesco Db Commodity Index Tracking Fund Stock (DBC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $22.49 | $20.78 | $1.71 | 17,961,403.0 | -3.93% |
| Nov, 2024 | $22.93 | $21.77 | $1.16 | 13,889,155.0 | -1.99% |
| Oct, 2024 | $23.60 | $22.03 | $1.57 | 20,574,649.0 | +1.44% |
| Sep, 2024 | $22.61 | $20.90 | $1.71 | 17,867,053.0 | +0.72% |
| Aug, 2024 | $22.59 | $21.51 | $1.08 | 18,551,730.0 | -2.08% |
| Jul, 2024 | $23.89 | $21.95 | $1.95 | 24,155,098.0 | -2.80% |
| Jun, 2024 | $23.49 | $22.62 | $0.87 | 16,474,485.0 | -0.17% |
| May, 2024 | $23.95 | $22.91 | $1.04 | 20,388,828.0 | -0.30% |
| Apr, 2024 | $24.09 | $22.96 | $1.12 | 30,676,857.0 | +1.61% |
| Mar, 2024 | $23.00 | $21.99 | $1.01 | 25,454,614.0 | +4.46% |
| Feb, 2024 | $22.40 | $21.70 | $0.70 | 22,085,001.0 | -1.52% |
| Jan, 2024 | $22.61 | $21.61 | $0.995 | 19,294,050.0 | +1.32% |
Invesco Db Commodity Index Tracking Fund Stock (DBC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $24.20 | $22.01 | $2.19 | 36,736,755.0 | -7.82% |
| Nov, 2023 | $24.92 | $23.55 | $1.37 | 28,355,871.0 | -2.45% |
| Oct, 2023 | $25.40 | $23.69 | $1.71 | 35,485,920.0 | -1.80% |
| Sep, 2023 | $25.63 | $24.75 | $0.88 | 18,046,490.0 | +1.50% |
| Aug, 2023 | $24.66 | $23.89 | $0.77 | 21,886,504.0 | -0.36% |
| Jul, 2023 | $24.69 | $22.55 | $2.14 | 18,407,833.0 | +8.72% |
| Jun, 2023 | $23.60 | $22.16 | $1.44 | 20,662,323.0 | +2.95% |
| May, 2023 | $23.55 | $22.05 | $1.50 | 18,862,185.0 | -6.41% |
| Apr, 2023 | $24.59 | $23.21 | $1.38 | 22,767,896.0 | -0.76% |
| Mar, 2023 | $24.48 | $22.36 | $2.12 | 33,927,432.0 | -0.08% |
| Feb, 2023 | $24.70 | $23.32 | $1.38 | 28,385,895.0 | -4.46% |
| Jan, 2023 | $25.21 | $23.42 | $1.79 | 34,986,437.0 | +0.89% |
1.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):